Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Bond Market ETF Vanguard (NY: BND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 77.68 77.81 77.50 77.69 439,542 -0.13(-0.17%)
Jun 29, 2009 77.83 77.84 77.58 77.82 392,450 +0.14(+0.18%)
Jun 26, 2009 77.74 77.75 77.60 77.68 383,408 +0.04(+0.05%)
Jun 25, 2009 77.25 77.64 77.20 77.64 449,543 +0.53(+0.69%)
Jun 24, 2009 77.25 77.49 77.03 77.11 364,332 -0.17(-0.22%)
Jun 23, 2009 77.00 77.29 76.95 77.28 332,966 +0.35(+0.45%)
Jun 22, 2009 77.13 77.15 76.93 76.93 335,109 +0.18(+0.23%)
Jun 19, 2009 76.61 76.76 76.54 76.75 514,730 +0.18(+0.24%)
Jun 18, 2009 77.00 77.02 76.51 76.57 502,523 -0.57(-0.74%)
Jun 17, 2009 77.24 77.50 77.12 77.14 374,679 -0.04(-0.05%)
Jun 16, 2009 76.87 77.19 76.82 77.18 381,833 +0.36(+0.47%)
Jun 15, 2009 76.58 76.91 76.58 76.82 348,409 +0.15(+0.20%)
Jun 12, 2009 76.60 76.76 76.35 76.67 289,148 +0.20(+0.26%)
Jun 11, 2009 75.96 76.54 75.96 76.47 379,168 +0.37(+0.49%)
Jun 10, 2009 76.28 76.39 76.00 76.10 379,754 -0.19(-0.25%)
Jun 09, 2009 76.00 76.43 76.00 76.29 458,892 +0.21(+0.28%)
Jun 08, 2009 76.34 76.38 76.01 76.08 334,067 -0.16(-0.21%)
Jun 05, 2009 76.52 76.57 76.17 76.24 546,378 -0.52(-0.68%)
Jun 04, 2009 77.19 77.19 76.70 76.76 457,225 -0.48(-0.62%)
Jun 03, 2009 77.13 77.29 77.01 77.24 420,036 +0.26(+0.34%)
Jun 02, 2009 76.89 76.98 76.67 76.98 417,411 +0.29(+0.38%)
Jun 01, 2009 77.13 77.31 76.62 76.69 510,483 -0.79(-1.02%)
May 29, 2009 76.89 77.56 76.85 77.48 360,250 +0.55(+0.71%)
May 28, 2009 76.77 76.97 76.53 76.93 328,786 +0.20(+0.26%)
May 27, 2009 77.18 77.22 76.62 76.73 473,627 -0.46(-0.59%)
May 26, 2009 77.47 77.47 77.19 77.19 298,841 -0.16(-0.21%)
May 22, 2009 77.35 77.47 77.21 77.35 514,996 -0.02(-0.03%)
May 21, 2009 77.82 77.88 77.25 77.37 292,670 -0.40(-0.51%)
May 20, 2009 77.65 77.86 77.48 77.77 710,571 +0.23(+0.30%)
May 19, 2009 77.42 77.56 77.26 77.54 362,331 +0.17(+0.22%)
May 18, 2009 77.69 77.74 77.26 77.37 506,951 -0.23(-0.30%)
May 15, 2009 77.58 77.69 77.51 77.60 535,825 -0.02(-0.03%)
May 14, 2009 77.64 77.77 77.52 77.62 396,217 -0.03(-0.04%)
May 13, 2009 77.50 77.70 77.44 77.65 298,940 +0.23(+0.30%)
May 12, 2009 77.40 77.54 77.33 77.42 356,437 -0.03(-0.04%)
May 11, 2009 77.12 77.49 77.06 77.45 336,051 +0.32(+0.41%)
May 08, 2009 77.13 77.19 76.90 77.13 429,042 +0.19(+0.25%)
May 07, 2009 77.07 77.19 76.82 76.94 517,099 -0.27(-0.35%)
May 06, 2009 76.93 77.29 76.93 77.21 550,897 +0.33(+0.43%)
May 05, 2009 77.02 77.09 76.88 76.88 340,975 -0.01(-0.02%)
May 04, 2009 76.97 77.02 76.82 76.89 449,576 +0.06(+0.08%)
May 01, 2009 76.78 76.86 76.66 76.83 413,585 -0.40(-0.52%)
Apr 30, 2009 77.05 77.25 77.02 77.23 487,507 +0.22(+0.29%)
Apr 29, 2009 77.24 77.33 76.90 77.01 374,746 -0.11(-0.14%)
Apr 28, 2009 77.43 77.43 76.97 77.12 431,393 -0.28(-0.36%)
Apr 27, 2009 77.12 77.40 77.11 77.40 405,681 +0.17(+0.22%)
Apr 24, 2009 77.13 77.27 76.99 77.23 273,099 -0.04(-0.05%)
Apr 23, 2009 77.27 77.30 76.99 77.27 374,177 +0.06(+0.08%)
Apr 22, 2009 77.18 77.22 76.94 77.21 379,341 +0.14(+0.18%)
Apr 21, 2009 77.28 77.28 76.92 77.07 407,909 -0.15(-0.19%)
Apr 20, 2009 76.96 77.30 76.96 77.22 247,671 +0.38(+0.49%)
Apr 17, 2009 77.17 77.26 76.69 76.84 609,237 -0.41(-0.53%)
Apr 16, 2009 77.09 77.30 77.09 77.25 436,732 -0.15(-0.19%)
Apr 15, 2009 77.31 77.45 77.10 77.40 638,960 +0.11(+0.14%)
Apr 14, 2009 77.22 77.34 77.06 77.29 315,993 +0.20(+0.26%)
Apr 13, 2009 77.03 77.17 76.71 77.09 376,658 +0.12(+0.16%)
Apr 09, 2009 76.83 77.08 76.69 76.97 495,007 -0.09(-0.12%)
Apr 08, 2009 76.84 77.06 76.75 77.06 260,574 +0.36(+0.47%)
Apr 07, 2009 76.75 76.85 76.57 76.70 274,043 +0.15(+0.20%)
Apr 06, 2009 76.71 76.79 76.51 76.55 540,936 +0.08(+0.10%)
Apr 03, 2009 76.85 76.96 76.46 76.47 546,791 -0.41(-0.53%)
Apr 02, 2009 77.06 77.11 76.66 76.88 567,822 -0.15(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.